3205 (株)ダイドーリミテッド の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,118 | 1,126 | 1,107 | 1,116 | 178,100 | 1,116 |
| 2025-12-04 | 1,120 | 1,131 | 1,117 | 1,118 | 201,000 | 1,118 |
| 2025-12-03 | 1,113 | 1,125 | 1,103 | 1,118 | 232,500 | 1,118 |
| 2025-12-02 | 1,120 | 1,124 | 1,104 | 1,107 | 191,900 | 1,107 |
| 2025-12-01 | 1,135 | 1,139 | 1,116 | 1,117 | 358,100 | 1,117 |
| 2025-11-28 | 1,118 | 1,144 | 1,114 | 1,134 | 504,000 | 1,134 |
| 2025-11-27 | 1,097 | 1,115 | 1,094 | 1,112 | 316,700 | 1,112 |
| 2025-11-26 | 1,107 | 1,110 | 1,084 | 1,086 | 279,200 | 1,086 |
| 2025-11-25 | 1,113 | 1,132 | 1,098 | 1,105 | 322,800 | 1,105 |
| 2025-11-21 | 1,087 | 1,114 | 1,076 | 1,111 | 300,800 | 1,111 |
| 2025-11-20 | 1,085 | 1,094 | 1,075 | 1,078 | 165,100 | 1,078 |
| 2025-11-19 | 1,115 | 1,127 | 1,078 | 1,085 | 452,900 | 1,085 |
| 2025-11-18 | 1,089 | 1,140 | 1,081 | 1,128 | 1,003,500 | 1,128 |
| 2025-11-17 | 1,072 | 1,090 | 1,065 | 1,090 | 410,800 | 1,090 |
| 2025-11-14 | 1,051 | 1,077 | 1,051 | 1,070 | 452,900 | 1,070 |
| 2025-11-13 | 1,055 | 1,060 | 1,050 | 1,057 | 200,600 | 1,057 |
| 2025-11-12 | 1,016 | 1,055 | 1,013 | 1,055 | 637,100 | 1,055 |
| 2025-11-11 | 1,025 | 1,025 | 1,016 | 1,020 | 128,400 | 1,020 |
| 2025-11-10 | 1,014 | 1,025 | 1,014 | 1,025 | 233,400 | 1,025 |
| 2025-11-07 | 1,011 | 1,014 | 1,006 | 1,014 | 73,300 | 1,014 |
| 2025-11-06 | 1,004 | 1,014 | 1,000 | 1,014 | 168,600 | 1,014 |
| 2025-11-05 | 1,004 | 1,005 | 989 | 1,004 | 292,800 | 1,004 |
| 2025-11-04 | 1,011 | 1,012 | 1,004 | 1,007 | 121,400 | 1,007 |
| 2025-10-31 | 1,000 | 1,012 | 997 | 1,011 | 237,600 | 1,011 |
| 2025-10-30 | 997 | 1,001 | 994 | 997 | 170,200 | 997 |
| 2025-10-29 | 1,001 | 1,002 | 996 | 996 | 221,600 | 996 |
| 2025-10-28 | 1,004 | 1,011 | 998 | 998 | 316,200 | 998 |
| 2025-10-27 | 1,022 | 1,025 | 1,007 | 1,012 | 266,300 | 1,012 |
| 2025-10-24 | 1,020 | 1,024 | 1,017 | 1,020 | 145,500 | 1,020 |
| 2025-10-23 | 1,020 | 1,021 | 1,016 | 1,019 | 85,000 | 1,019 |
| 2025-10-22 | 1,008 | 1,021 | 1,005 | 1,020 | 220,900 | 1,020 |
| 2025-10-21 | 1,017 | 1,019 | 1,004 | 1,005 | 154,400 | 1,005 |
| 2025-10-20 | 1,018 | 1,020 | 1,012 | 1,017 | 192,900 | 1,017 |
| 2025-10-17 | 1,015 | 1,016 | 1,007 | 1,015 | 126,000 | 1,015 |
| 2025-10-16 | 1,018 | 1,019 | 1,000 | 1,008 | 138,700 | 1,008 |
| 2025-10-15 | 997 | 1,022 | 996 | 1,018 | 286,500 | 1,018 |
| 2025-10-14 | 993 | 1,002 | 991 | 997 | 239,400 | 997 |
| 2025-10-10 | 1,005 | 1,007 | 996 | 1,004 | 144,700 | 1,004 |
| 2025-10-09 | 998 | 1,008 | 997 | 1,005 | 170,500 | 1,005 |
| 2025-10-08 | 995 | 1,003 | 994 | 997 | 149,800 | 997 |
| 2025-10-07 | 1,007 | 1,009 | 993 | 996 | 323,300 | 996 |
| 2025-10-06 | 1,010 | 1,012 | 996 | 1,006 | 365,900 | 1,006 |
| 2025-10-03 | 994 | 1,011 | 992 | 1,009 | 322,700 | 1,009 |
| 2025-10-02 | 988 | 1,008 | 987 | 990 | 363,500 | 990 |
| 2025-10-01 | 982 | 989 | 975 | 988 | 294,100 | 988 |
| 2025-09-30 | 973 | 987 | 969 | 986 | 347,100 | 986 |
| 2025-09-29 | 989 | 989 | 952 | 973 | 700,300 | 973 |
| 2025-09-26 | 994 | 1,006 | 990 | 1,003 | 440,600 | 1,003 |
| 2025-09-25 | 982 | 991 | 978 | 990 | 326,600 | 990 |
| 2025-09-24 | 988 | 988 | 978 | 978 | 321,500 | 978 |
| 2025-09-22 | 981 | 987 | 978 | 982 | 226,700 | 982 |
| 2025-09-19 | 998 | 1,000 | 976 | 981 | 442,600 | 981 |
| 2025-09-18 | 998 | 999 | 991 | 992 | 272,500 | 992 |
| 2025-09-17 | 999 | 1,001 | 992 | 993 | 227,000 | 993 |
| 2025-09-16 | 999 | 1,005 | 992 | 999 | 285,300 | 999 |
| 2025-09-12 | 1,009 | 1,009 | 990 | 991 | 410,400 | 991 |
| 2025-09-11 | 1,020 | 1,020 | 1,005 | 1,008 | 231,900 | 1,008 |
| 2025-09-10 | 1,038 | 1,039 | 1,012 | 1,016 | 195,900 | 1,016 |
| 2025-09-09 | 1,042 | 1,050 | 1,030 | 1,038 | 198,100 | 1,038 |
| 2025-09-08 | 1,050 | 1,056 | 1,038 | 1,039 | 303,600 | 1,039 |
| 2025-09-05 | 1,062 | 1,074 | 1,049 | 1,053 | 350,900 | 1,053 |
| 2025-09-04 | 1,063 | 1,079 | 1,060 | 1,063 | 435,700 | 1,063 |
| 2025-09-03 | 1,037 | 1,062 | 1,034 | 1,054 | 444,300 | 1,054 |
| 2025-09-02 | 1,019 | 1,047 | 1,019 | 1,040 | 380,800 | 1,040 |
| 2025-09-01 | 1,017 | 1,018 | 1,008 | 1,017 | 156,000 | 1,017 |
| 2025-08-29 | 1,022 | 1,026 | 1,012 | 1,017 | 208,700 | 1,017 |
| 2025-08-28 | 1,015 | 1,025 | 1,006 | 1,021 | 429,400 | 1,021 |
| 2025-08-27 | 1,000 | 1,015 | 1,000 | 1,013 | 239,800 | 1,013 |
| 2025-08-26 | 1,000 | 1,009 | 998 | 1,000 | 183,100 | 1,000 |
| 2025-08-25 | 1,005 | 1,007 | 993 | 997 | 214,200 | 997 |
| 2025-08-22 | 992 | 1,009 | 984 | 1,006 | 374,000 | 1,006 |
| 2025-08-21 | 984 | 991 | 980 | 988 | 213,600 | 988 |
| 2025-08-20 | 988 | 988 | 977 | 983 | 128,000 | 983 |
| 2025-08-19 | 993 | 995 | 984 | 984 | 224,500 | 984 |
| 2025-08-18 | 980 | 992 | 973 | 992 | 333,400 | 992 |
| 2025-08-15 | 969 | 977 | 966 | 971 | 196,800 | 971 |
| 2025-08-14 | 964 | 974 | 961 | 965 | 237,000 | 965 |
| 2025-08-13 | 970 | 979 | 960 | 962 | 477,900 | 962 |
| 2025-08-12 | 988 | 992 | 971 | 971 | 488,200 | 971 |
| 2025-08-08 | 998 | 998 | 970 | 983 | 570,300 | 983 |
| 2025-08-07 | 1,010 | 1,014 | 1,000 | 1,000 | 180,800 | 1,000 |
| 2025-08-06 | 999 | 1,020 | 998 | 1,010 | 444,900 | 1,010 |
| 2025-08-05 | 993 | 1,005 | 992 | 998 | 269,300 | 998 |
| 2025-08-04 | 990 | 991 | 985 | 990 | 143,400 | 990 |
| 2025-08-01 | 990 | 995 | 988 | 993 | 140,200 | 993 |
| 2025-07-31 | 988 | 997 | 984 | 991 | 187,400 | 991 |
| 2025-07-30 | 980 | 985 | 976 | 982 | 99,100 | 982 |
| 2025-07-29 | 986 | 990 | 979 | 983 | 153,000 | 983 |
| 2025-07-28 | 986 | 992 | 980 | 984 | 177,400 | 984 |
| 2025-07-25 | 978 | 983 | 976 | 980 | 123,600 | 980 |
| 2025-07-24 | 967 | 986 | 967 | 977 | 257,500 | 977 |
| 2025-07-23 | 960 | 970 | 950 | 961 | 313,200 | 961 |
| 2025-07-22 | 967 | 972 | 960 | 960 | 151,900 | 960 |
| 2025-07-18 | 978 | 978 | 966 | 967 | 140,400 | 967 |
| 2025-07-17 | 974 | 982 | 973 | 973 | 99,800 | 973 |
| 2025-07-16 | 977 | 980 | 966 | 974 | 123,800 | 974 |
| 2025-07-15 | 980 | 983 | 968 | 973 | 178,700 | 973 |
| 2025-07-14 | 987 | 989 | 978 | 980 | 154,500 | 980 |
| 2025-07-11 | 970 | 992 | 970 | 990 | 222,500 | 990 |
| 2025-07-10 | 979 | 979 | 967 | 969 | 156,800 | 969 |
| 2025-07-09 | 974 | 978 | 968 | 972 | 155,500 | 972 |
| 2025-07-08 | 967 | 979 | 967 | 971 | 188,800 | 971 |
| 2025-07-07 | 970 | 973 | 961 | 967 | 155,300 | 967 |
| 2025-07-04 | 954 | 970 | 953 | 962 | 207,900 | 962 |
| 2025-07-03 | 947 | 950 | 941 | 946 | 170,400 | 946 |
| 2025-07-02 | 933 | 948 | 928 | 943 | 250,000 | 943 |
| 2025-07-01 | 956 | 958 | 931 | 938 | 500,500 | 938 |
| 2025-06-30 | 981 | 990 | 958 | 961 | 608,100 | 961 |
| 2025-06-27 | 995 | 1,012 | 979 | 980 | 638,000 | 980 |
| 2025-06-26 | 1,004 | 1,009 | 987 | 1,009 | 545,500 | 1,009 |
| 2025-06-25 | 1,017 | 1,018 | 995 | 1,005 | 187,500 | 1,005 |
| 2025-06-24 | 1,009 | 1,021 | 1,005 | 1,012 | 252,700 | 1,012 |
| 2025-06-23 | 1,011 | 1,011 | 998 | 1,000 | 263,000 | 1,000 |
| 2025-06-20 | 1,039 | 1,045 | 1,025 | 1,026 | 204,100 | 1,026 |
| 2025-06-19 | 1,026 | 1,081 | 1,021 | 1,041 | 461,300 | 1,041 |
| 2025-06-18 | 1,013 | 1,033 | 1,001 | 1,019 | 366,900 | 1,019 |
| 2025-06-17 | 1,016 | 1,016 | 1,004 | 1,013 | 124,200 | 1,013 |
| 2025-06-16 | 1,005 | 1,018 | 1,001 | 1,015 | 260,400 | 1,015 |
| 2025-06-13 | 996 | 1,005 | 983 | 997 | 240,400 | 997 |
| 2025-06-12 | 994 | 1,002 | 989 | 996 | 186,100 | 996 |
| 2025-06-11 | 981 | 997 | 977 | 992 | 247,400 | 992 |
| 2025-06-10 | 964 | 981 | 964 | 976 | 219,500 | 976 |
| 2025-06-09 | 968 | 970 | 955 | 962 | 166,700 | 962 |
| 2025-06-06 | 956 | 974 | 956 | 968 | 179,700 | 968 |
| 2025-06-05 | 960 | 965 | 955 | 960 | 162,100 | 960 |
| 2025-06-04 | 955 | 964 | 948 | 955 | 117,500 | 955 |
| 2025-06-03 | 964 | 969 | 949 | 954 | 230,100 | 954 |
| 2025-06-02 | 962 | 967 | 943 | 946 | 185,800 | 946 |
| 2025-05-30 | 958 | 970 | 955 | 962 | 175,700 | 962 |
| 2025-05-29 | 949 | 996 | 948 | 966 | 585,200 | 966 |
| 2025-05-28 | 956 | 965 | 936 | 943 | 274,900 | 943 |
| 2025-05-27 | 917 | 952 | 917 | 950 | 440,900 | 950 |
| 2025-05-26 | 905 | 916 | 900 | 911 | 211,300 | 911 |
| 2025-05-23 | 889 | 914 | 888 | 898 | 226,500 | 898 |
| 2025-05-22 | 902 | 909 | 885 | 896 | 326,500 | 896 |
| 2025-05-21 | 914 | 915 | 903 | 904 | 183,800 | 904 |
| 2025-05-20 | 927 | 931 | 907 | 907 | 245,600 | 907 |
| 2025-05-19 | 909 | 925 | 909 | 923 | 226,000 | 923 |
| 2025-05-16 | 932 | 932 | 907 | 909 | 227,700 | 909 |
| 2025-05-15 | 901 | 926 | 896 | 920 | 472,800 | 920 |
| 2025-05-14 | 861 | 934 | 858 | 915 | 1,320,400 | 915 |
| 2025-05-13 | 830 | 834 | 824 | 831 | 205,600 | 831 |
| 2025-05-12 | 825 | 826 | 816 | 822 | 149,100 | 822 |
| 2025-05-09 | 816 | 828 | 811 | 820 | 154,200 | 820 |
| 2025-05-08 | 819 | 823 | 807 | 810 | 247,400 | 810 |
| 2025-05-07 | 844 | 844 | 824 | 827 | 239,000 | 827 |
| 2025-05-02 | 840 | 846 | 833 | 845 | 151,500 | 845 |
| 2025-05-01 | 837 | 843 | 834 | 841 | 130,100 | 841 |
| 2025-04-30 | 841 | 846 | 834 | 842 | 254,000 | 842 |
| 2025-04-28 | 822 | 840 | 820 | 832 | 182,900 | 832 |
| 2025-04-25 | 801 | 825 | 800 | 811 | 212,900 | 811 |
| 2025-04-24 | 800 | 804 | 792 | 800 | 167,500 | 800 |
| 2025-04-23 | 795 | 801 | 792 | 796 | 120,100 | 796 |
| 2025-04-22 | 790 | 797 | 790 | 793 | 82,700 | 793 |
| 2025-04-21 | 797 | 800 | 789 | 799 | 131,200 | 799 |
| 2025-04-18 | 789 | 800 | 787 | 797 | 161,300 | 797 |
| 2025-04-17 | 770 | 782 | 769 | 782 | 147,600 | 782 |
| 2025-04-16 | 787 | 791 | 765 | 769 | 288,900 | 769 |
| 2025-04-15 | 798 | 799 | 786 | 786 | 234,400 | 786 |
| 2025-04-14 | 800 | 811 | 798 | 802 | 252,800 | 802 |
| 2025-04-11 | 776 | 796 | 758 | 794 | 403,000 | 794 |
| 2025-04-10 | 800 | 808 | 773 | 797 | 540,900 | 797 |
| 2025-04-09 | 762 | 767 | 727 | 755 | 560,600 | 755 |
| 2025-04-08 | 723 | 773 | 723 | 770 | 664,300 | 770 |
| 2025-04-07 | 700 | 720 | 676 | 694 | 958,100 | 694 |
| 2025-04-04 | 758 | 779 | 736 | 754 | 680,100 | 754 |
| 2025-04-03 | 761 | 784 | 751 | 771 | 812,400 | 771 |
| 2025-04-02 | 809 | 814 | 783 | 787 | 855,500 | 787 |
| 2025-04-01 | 860 | 861 | 798 | 808 | 1,445,900 | 808 |
| 2025-03-31 | 891 | 891 | 852 | 863 | 1,145,700 | 863 |
| 2025-03-28 | 858 | 960 | 850 | 928 | 2,746,100 | 928 |
| 2025-03-27 | 1,150 | 1,163 | 1,144 | 1,153 | 1,105,000 | 1,153 |
| 2025-03-26 | 1,180 | 1,180 | 1,114 | 1,152 | 1,579,400 | 1,152 |
| 2025-03-25 | 1,182 | 1,186 | 1,176 | 1,180 | 626,500 | 1,180 |
| 2025-03-24 | 1,190 | 1,190 | 1,180 | 1,182 | 685,600 | 1,182 |
| 2025-03-21 | 1,195 | 1,204 | 1,189 | 1,190 | 779,500 | 1,190 |
| 2025-03-19 | 1,192 | 1,198 | 1,190 | 1,192 | 463,800 | 1,192 |
| 2025-03-18 | 1,194 | 1,198 | 1,185 | 1,191 | 487,900 | 1,191 |
| 2025-03-17 | 1,190 | 1,199 | 1,183 | 1,188 | 597,700 | 1,188 |
| 2025-03-14 | 1,180 | 1,189 | 1,180 | 1,185 | 385,500 | 1,185 |
| 2025-03-13 | 1,189 | 1,191 | 1,180 | 1,180 | 374,500 | 1,180 |
| 2025-03-12 | 1,184 | 1,196 | 1,172 | 1,189 | 473,200 | 1,189 |
| 2025-03-11 | 1,170 | 1,186 | 1,150 | 1,184 | 496,100 | 1,184 |
| 2025-03-10 | 1,189 | 1,196 | 1,171 | 1,177 | 415,700 | 1,177 |
| 2025-03-07 | 1,210 | 1,210 | 1,174 | 1,175 | 646,500 | 1,175 |
| 2025-03-06 | 1,220 | 1,225 | 1,209 | 1,213 | 520,400 | 1,213 |
| 2025-03-05 | 1,180 | 1,213 | 1,178 | 1,210 | 598,100 | 1,210 |
| 2025-03-04 | 1,181 | 1,197 | 1,170 | 1,196 | 522,300 | 1,196 |
| 2025-03-03 | 1,181 | 1,185 | 1,167 | 1,181 | 537,800 | 1,181 |
| 2025-02-28 | 1,150 | 1,171 | 1,128 | 1,152 | 624,200 | 1,152 |
| 2025-02-27 | 1,143 | 1,161 | 1,136 | 1,152 | 501,700 | 1,152 |
| 2025-02-26 | 1,145 | 1,154 | 1,112 | 1,138 | 743,300 | 1,138 |
| 2025-02-25 | 1,170 | 1,170 | 1,152 | 1,152 | 513,400 | 1,152 |
| 2025-02-21 | 1,170 | 1,177 | 1,155 | 1,174 | 452,500 | 1,174 |
| 2025-02-20 | 1,189 | 1,195 | 1,152 | 1,175 | 836,200 | 1,175 |
| 2025-02-19 | 1,215 | 1,243 | 1,182 | 1,193 | 1,411,500 | 1,193 |
| 2025-02-18 | 1,151 | 1,208 | 1,136 | 1,195 | 1,350,600 | 1,195 |
| 2025-02-17 | 1,121 | 1,154 | 1,103 | 1,145 | 1,162,200 | 1,145 |
| 2025-02-14 | 1,098 | 1,133 | 1,094 | 1,107 | 1,061,200 | 1,107 |
| 2025-02-13 | 1,042 | 1,119 | 1,026 | 1,082 | 2,257,200 | 1,082 |
| 2025-02-12 | 1,007 | 1,022 | 1,004 | 1,012 | 449,200 | 1,012 |
| 2025-02-10 | 1,034 | 1,037 | 1,008 | 1,012 | 579,600 | 1,012 |
| 2025-02-07 | 1,038 | 1,043 | 1,031 | 1,038 | 193,600 | 1,038 |
| 2025-02-06 | 1,045 | 1,052 | 1,038 | 1,038 | 337,300 | 1,038 |
| 2025-02-05 | 1,037 | 1,047 | 1,033 | 1,043 | 287,600 | 1,043 |
| 2025-02-04 | 1,044 | 1,044 | 1,035 | 1,037 | 283,000 | 1,037 |
| 2025-02-03 | 1,051 | 1,051 | 1,033 | 1,037 | 482,900 | 1,037 |
| 2025-01-31 | 1,050 | 1,061 | 1,040 | 1,049 | 584,100 | 1,049 |
| 2025-01-30 | 1,035 | 1,050 | 1,026 | 1,050 | 731,000 | 1,050 |
| 2025-01-29 | 1,053 | 1,053 | 1,034 | 1,036 | 675,800 | 1,036 |
| 2025-01-28 | 1,050 | 1,052 | 1,036 | 1,051 | 634,500 | 1,051 |
| 2025-01-27 | 1,018 | 1,050 | 1,018 | 1,050 | 885,000 | 1,050 |
| 2025-01-24 | 985 | 1,016 | 985 | 1,014 | 986,900 | 1,014 |
| 2025-01-23 | 979 | 995 | 971 | 983 | 601,200 | 983 |
| 2025-01-22 | 987 | 1,003 | 957 | 976 | 1,562,300 | 976 |
| 2025-01-21 | 985 | 990 | 972 | 982 | 411,600 | 982 |
| 2025-01-20 | 984 | 986 | 967 | 977 | 444,400 | 977 |
| 2025-01-17 | 964 | 983 | 960 | 982 | 427,800 | 982 |
| 2025-01-16 | 980 | 996 | 964 | 967 | 982,900 | 967 |
| 2025-01-15 | 946 | 981 | 940 | 972 | 651,200 | 972 |
| 2025-01-14 | 950 | 955 | 933 | 947 | 439,700 | 947 |
| 2025-01-10 | 946 | 957 | 943 | 948 | 315,800 | 948 |
| 2025-01-09 | 945 | 963 | 940 | 955 | 418,300 | 955 |
| 2025-01-08 | 974 | 974 | 943 | 945 | 782,900 | 945 |
| 2025-01-07 | 957 | 974 | 951 | 974 | 650,100 | 974 |
| 2025-01-06 | 940 | 960 | 940 | 954 | 772,300 | 954 |
分割・併合履歴 ： なし